Trifast (TRI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trifast

Date Open High Low Close* Volume
22/01/2009 18.00p 18.00p 18.00p 18.00p 20000
21/01/2009 20.75p 20.75p 19.25p 19.25p 0
20/01/2009 21.00p 21.00p 19.00p 20.75p 17500
19/01/2009 21.50p 22.75p 21.50p 22.75p 4000
16/01/2009 23.00p 23.00p 22.50p 22.50p 0
15/01/2009 23.00p 23.00p 23.00p 23.00p 13618
14/01/2009 23.00p 23.00p 23.00p 23.00p 1084423
13/01/2009 24.00p 24.00p 22.00p 23.00p 20000
12/01/2009 24.75p 24.75p 24.75p 24.75p 0
09/01/2009 26.00p 26.00p 24.75p 24.75p 20400
08/01/2009 26.00p 27.00p 25.50p 25.50p 21000
07/01/2009 24.50p 25.00p 24.50p 25.00p 0
06/01/2009 24.00p 24.50p 24.00p 24.50p 0
05/01/2009 23.50p 24.00p 23.50p 24.00p 0
02/01/2009 21.50p 23.50p 21.50p 23.50p 15000
31/12/2008 20.50p 20.50p 20.50p 20.50p 0
30/12/2008 19.00p 20.50p 19.00p 20.50p 0
29/12/2008 19.50p 19.50p 19.00p 19.00p 0
24/12/2008 19.50p 19.50p 19.50p 19.50p 0
23/12/2008 19.50p 19.50p 19.50p 19.50p 0
22/12/2008 18.00p 19.50p 18.00p 19.50p 0
19/12/2008 19.00p 19.00p 18.00p 18.00p 0
18/12/2008 18.50p 19.00p 18.50p 19.00p 0
17/12/2008 17.50p 18.50p 17.50p 18.50p 0
16/12/2008 17.75p 17.75p 17.50p 17.50p 0
15/12/2008 18.25p 18.25p 17.75p 17.75p 0
12/12/2008 19.00p 19.00p 18.25p 18.25p 0
11/12/2008 19.00p 19.00p 19.00p 19.00p 0
10/12/2008 19.00p 19.00p 19.00p 19.00p 0
09/12/2008 19.00p 19.00p 19.00p 19.00p 0
08/12/2008 19.00p 19.00p 19.00p 19.00p 0
05/12/2008 20.00p 20.00p 19.00p 19.00p 15000
04/12/2008 22.50p 22.50p 20.75p 20.75p 1235000
03/12/2008 21.75p 21.75p 21.50p 21.50p 0
02/12/2008 22.50p 22.50p 21.75p 21.75p 5000
01/12/2008 23.00p 23.00p 22.50p 22.50p 5000
28/11/2008 23.50p 23.50p 22.00p 23.00p 70000
27/11/2008 23.50p 23.50p 23.50p 23.50p 22500
26/11/2008 23.50p 23.50p 23.50p 23.50p 0
25/11/2008 23.00p 23.50p 23.00p 23.50p 2400
24/11/2008 22.75p 23.00p 22.75p 23.00p 0
21/11/2008 25.00p 25.00p 22.75p 22.75p 85430
20/11/2008 22.00p 23.50p 22.00p 23.50p 10000
19/11/2008 24.50p 24.50p 23.50p 23.50p 15000
18/11/2008 26.00p 26.00p 25.25p 25.25p 0
17/11/2008 28.00p 28.00p 26.00p 26.00p 26752
14/11/2008 30.50p 30.50p 28.00p 29.00p 35000
13/11/2008 31.00p 31.50p 30.75p 31.50p 30789
12/11/2008 31.50p 32.25p 31.50p 32.25p 32304
11/11/2008 30.75p 31.50p 30.75p 31.50p 800
10/11/2008 31.25p 31.25p 31.25p 31.25p 5000
07/11/2008 31.25p 31.25p 31.00p 31.25p 512021
06/11/2008 31.50p 31.75p 31.50p 31.75p 800
05/11/2008 31.50p 31.75p 31.50p 31.75p 0
04/11/2008 31.50p 31.50p 31.25p 31.50p 302062
03/11/2008 31.75p 32.00p 31.75p 32.00p 2100
31/10/2008 32.50p 32.50p 32.50p 32.50p 0
30/10/2008 32.25p 32.50p 32.25p 32.50p 0
29/10/2008 32.00p 32.25p 30.75p 32.25p 14111
28/10/2008 33.00p 33.00p 31.75p 32.50p 83700
27/10/2008 34.00p 34.00p 34.00p 34.00p 0
24/10/2008 33.50p 34.00p 33.00p 34.00p 22500
23/10/2008 35.00p 35.00p 33.75p 33.75p 8000
22/10/2008 34.25p 34.25p 34.00p 34.00p 0
21/10/2008 33.50p 34.25p 33.50p 34.25p 0
20/10/2008 33.50p 35.25p 33.50p 33.50p 23300
17/10/2008 35.00p 36.00p 35.00p 35.25p 821
16/10/2008 36.50p 36.50p 36.00p 36.00p 0
15/10/2008 37.50p 37.50p 36.50p 36.50p 116
14/10/2008 36.00p 37.50p 36.00p 37.50p 0
13/10/2008 37.00p 37.00p 34.25p 36.00p 22236
10/10/2008 35.00p 35.25p 34.00p 35.25p 10400
09/10/2008 35.00p 35.25p 35.00p 35.25p 4000
08/10/2008 35.00p 35.25p 34.00p 35.00p 98200
07/10/2008 35.50p 35.75p 34.00p 35.25p 36531
06/10/2008 36.00p 36.00p 35.50p 35.75p 14301
03/10/2008 35.00p 35.75p 34.00p 35.75p 34901
02/10/2008 36.00p 36.00p 35.50p 35.75p 5100
01/10/2008 36.00p 36.50p 36.00p 36.50p 0
30/09/2008 36.00p 36.25p 35.50p 36.00p 10300
29/09/2008 38.00p 38.00p 36.00p 36.75p 57462
26/09/2008 39.00p 39.00p 38.25p 38.25p 5000
25/09/2008 39.50p 39.50p 38.25p 38.25p 3000
24/09/2008 38.00p 39.75p 37.50p 38.75p 124125
23/09/2008 36.00p 36.50p 36.00p 36.50p 12053
22/09/2008 37.00p 37.25p 36.50p 37.25p 10200
19/09/2008 38.50p 38.50p 38.50p 38.50p 7283
18/09/2008 36.75p 38.00p 35.00p 38.00p 94280
17/09/2008 50.00p 50.00p 47.50p 48.00p 114103
16/09/2008 51.25p 51.25p 51.00p 51.00p 0
15/09/2008 50.75p 51.25p 50.75p 51.25p 0
12/09/2008 52.00p 52.00p 50.75p 50.75p 5177
11/09/2008 51.00p 52.00p 51.00p 52.00p 10011
10/09/2008 51.00p 52.25p 50.00p 52.25p 29858
09/09/2008 50.25p 50.25p 50.00p 50.00p 8769
08/09/2008 49.75p 50.25p 49.75p 50.25p 0
05/09/2008 48.00p 49.75p 48.00p 49.75p 55000
04/09/2008 48.50p 50.00p 48.50p 49.25p 3731
03/09/2008 48.75p 49.50p 48.75p 49.50p 9073
02/09/2008 48.00p 49.00p 47.75p 48.75p 80117
01/09/2008 47.75p 48.75p 47.75p 48.75p 0
29/08/2008 47.50p 48.00p 45.25p 47.75p 66925
28/08/2008 48.50p 48.75p 48.50p 48.75p 9640
27/08/2008 48.50p 48.50p 48.50p 48.50p 0
26/08/2008 47.25p 48.50p 47.25p 48.50p 0
22/08/2008 47.50p 47.50p 47.25p 47.25p 0
21/08/2008 47.00p 48.25p 47.00p 47.50p 5439
20/08/2008 48.50p 49.50p 47.00p 48.00p 1082061
19/08/2008 49.50p 49.50p 48.00p 48.75p 58551
18/08/2008 49.50p 50.75p 49.50p 50.25p 2368
15/08/2008 50.00p 50.50p 49.75p 49.75p 170000
14/08/2008 50.75p 50.75p 50.75p 50.75p 200
13/08/2008 50.75p 50.75p 50.75p 50.75p 0
12/08/2008 50.50p 51.75p 50.00p 50.75p 20512
11/08/2008 53.00p 53.00p 51.75p 51.75p 0
08/08/2008 53.00p 53.00p 51.75p 53.00p 1500
07/08/2008 50.00p 51.75p 50.00p 51.75p 435
06/08/2008 51.75p 51.75p 51.75p 51.75p 0
05/08/2008 51.75p 51.75p 51.75p 51.75p 0
04/08/2008 51.00p 51.75p 51.00p 51.75p 0
01/08/2008 51.00p 51.50p 51.00p 51.00p 298027
31/07/2008 50.50p 51.50p 50.50p 51.50p 0
30/07/2008 50.50p 50.50p 50.50p 50.50p 0
29/07/2008 51.25p 51.25p 50.50p 50.50p 5700
28/07/2008 51.00p 51.25p 51.00p 51.25p 1500
25/07/2008 50.50p 51.00p 50.50p 51.00p 15000
24/07/2008 50.50p 50.50p 50.50p 50.50p 0
23/07/2008 50.50p 50.50p 50.50p 50.50p 0
22/07/2008 50.50p 50.50p 50.50p 50.50p 0
21/07/2008 50.00p 50.50p 49.50p 50.50p 20527
18/07/2008 50.50p 51.00p 50.00p 51.00p 107731
17/07/2008 51.50p 51.75p 51.50p 51.75p 0
16/07/2008 51.00p 51.75p 51.00p 51.50p 14564
15/07/2008 50.50p 51.75p 50.50p 51.75p 2100
14/07/2008 51.50p 51.75p 51.50p 51.75p 0
11/07/2008 52.00p 52.00p 51.50p 51.50p 0
10/07/2008 52.00p 52.00p 52.00p 52.00p 0
09/07/2008 51.75p 52.00p 51.75p 52.00p 100000
08/07/2008 50.50p 53.00p 50.50p 51.75p 25040
07/07/2008 50.25p 50.25p 50.25p 50.25p 0
04/07/2008 50.00p 50.25p 50.00p 50.25p 90000
03/07/2008 49.50p 50.50p 49.50p 50.00p 86892
02/07/2008 51.00p 51.50p 50.00p 50.50p 40000
01/07/2008 52.50p 52.50p 51.50p 51.50p 140000
30/06/2008 53.50p 53.50p 53.50p 53.50p 10000
27/06/2008 52.00p 53.00p 50.50p 53.00p 20000
26/06/2008 50.00p 50.75p 50.00p 50.50p 32586
25/06/2008 50.00p 50.50p 49.50p 50.00p 59633
24/06/2008 50.50p 51.75p 50.00p 51.25p 35000
23/06/2008 51.50p 51.75p 51.50p 51.75p 0
20/06/2008 52.00p 52.00p 50.50p 51.50p 82500
19/06/2008 53.50p 53.75p 53.50p 53.75p 0
18/06/2008 57.00p 57.00p 52.00p 53.50p 40000
17/06/2008 54.00p 54.50p 54.00p 54.50p 0
16/06/2008 54.00p 54.00p 54.00p 54.00p 10000
13/06/2008 54.50p 55.75p 54.50p 54.50p 20969
12/06/2008 55.25p 55.75p 55.25p 55.75p 0
11/06/2008 55.00p 55.25p 55.00p 55.25p 3500
10/06/2008 56.00p 56.00p 55.75p 55.75p 40000
09/06/2008 56.25p 56.25p 56.00p 56.00p 0
06/06/2008 56.25p 56.25p 56.25p 56.25p 0
05/06/2008 56.00p 56.25p 56.00p 56.25p 0
04/06/2008 55.50p 56.00p 55.50p 56.00p 0
03/06/2008 55.75p 55.75p 55.50p 55.50p 0
02/06/2008 55.50p 55.75p 55.50p 55.75p 0
30/05/2008 56.25p 56.25p 55.50p 55.50p 0
29/05/2008 55.50p 56.25p 55.50p 56.25p 1500
28/05/2008 56.50p 56.50p 55.00p 55.50p 31422
27/05/2008 56.00p 56.00p 55.50p 55.50p 0
23/05/2008 55.00p 56.00p 55.00p 56.00p 147500
22/05/2008 54.50p 54.50p 54.50p 54.50p 2500
21/05/2008 55.00p 55.00p 54.00p 54.25p 25000
20/05/2008 55.00p 55.25p 55.00p 55.25p 29000
19/05/2008 55.00p 56.25p 54.50p 55.75p 13606
16/05/2008 56.25p 56.25p 56.25p 56.25p 0
15/05/2008 56.00p 56.25p 56.00p 56.25p 1500
14/05/2008 56.50p 56.75p 56.50p 56.75p 0
13/05/2008 56.50p 56.50p 56.50p 56.50p 10000
12/05/2008 56.00p 56.50p 56.00p 56.50p 26500
09/05/2008 57.00p 57.00p 56.00p 57.00p 21500
08/05/2008 0.00p 58.50p 57.75p 57.75p 0
07/05/2008 57.75p 57.75p 57.75p 57.75p 0
06/05/2008 58.50p 58.50p 57.75p 57.75p 2499
02/05/2008 57.75p 57.75p 57.75p 57.75p 0
01/05/2008 58.00p 58.00p 57.75p 57.75p 0
30/04/2008 57.50p 58.00p 56.00p 58.00p 39800
29/04/2008 58.25p 58.50p 58.25p 58.50p 0
28/04/2008 58.75p 58.75p 58.25p 58.25p 0
25/04/2008 58.75p 58.75p 58.75p 58.75p 0
24/04/2008 58.75p 58.75p 58.75p 58.75p 0
23/04/2008 58.75p 58.75p 58.75p 58.75p 0
22/04/2008 58.00p 58.75p 58.00p 58.75p 23500
21/04/2008 58.25p 58.25p 58.00p 58.00p 0
18/04/2008 58.50p 59.00p 58.25p 58.25p 1250
17/04/2008 59.25p 59.25p 59.00p 59.00p 0
16/04/2008 59.50p 59.50p 59.25p 59.25p 0
15/04/2008 58.75p 59.50p 58.75p 59.50p 0
14/04/2008 59.00p 59.00p 58.75p 58.75p 34200
11/04/2008 59.00p 59.00p 59.00p 59.00p 5000
10/04/2008 59.75p 59.75p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits